32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 190400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 2448 |
| 3 | 20240822 | 190300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20240822 | 190200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20240822 | 190100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20240822 | 190000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20240822 | 185900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20240822 | 185800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20240822 | 185700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20240822 | 185600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20240822 | 185500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20240822 | 185400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20240822 | 185300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20240822 | 185200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20240822 | 185100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20240822 | 185000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20240822 | 184900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20240822 | 184800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20240822 | 184700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20240822 | 184600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20240822 | 184500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20240822 | 184400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20240822 | 184300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20240822 | 184200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20240822 | 184100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20240822 | 184000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20240822 | 183900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20240822 | 183800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20240822 | 183700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20240822 | 183600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20240822 | 183500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20240822 | 183400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 2448 |
| 33 | 20240822 | 183300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20240822 | 183200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20240822 | 183100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20240822 | 183000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20240822 | 182900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20240822 | 182800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20240822 | 182700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20240822 | 182600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20240822 | 182500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20240822 | 182400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20240822 | 182300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20240822 | 182200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20240822 | 182100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20240822 | 182000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20240822 | 181900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20240822 | 181800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20240822 | 181700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20240822 | 181600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20240822 | 181500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20240822 | 181400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20240822 | 181300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20240822 | 181200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20240822 | 181100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20240822 | 181000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20240822 | 180900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20240822 | 180800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20240822 | 180700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20240822 | 180600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20240822 | 180500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20240822 | 180400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 2448 |
| 63 | 20240822 | 180300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20240822 | 180200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20240822 | 180100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20240822 | 180000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20240822 | 175900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20240822 | 175800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20240822 | 175700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20240822 | 175600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20240822 | 175500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20240822 | 175400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20240822 | 175300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20240822 | 175200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20240822 | 175100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20240822 | 175000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20240822 | 174900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20240822 | 174800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20240822 | 174700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20240822 | 174600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20240822 | 174500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20240822 | 174400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20240822 | 174300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20240822 | 174200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20240822 | 174100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20240822 | 174000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20240822 | 173900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20240822 | 173800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20240822 | 173700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20240822 | 173600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20240822 | 173500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20240822 | 173400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 2448 |
| 93 | 20240822 | 173300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20240822 | 173200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20240822 | 173100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20240822 | 173000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20240822 | 172900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20240822 | 172800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20240822 | 172700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20240822 | 172600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20240822 | 172500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20240822 | 172400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20240822 | 172300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20240822 | 172200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20240822 | 172100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20240822 | 172000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20240822 | 171900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20240822 | 171800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20240822 | 171700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20240822 | 171600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20240822 | 171500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20240822 | 171400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20240822 | 171300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20240822 | 171200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20240822 | 171100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20240822 | 171000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20240822 | 170900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20240822 | 170800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20240822 | 170700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20240822 | 170600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20240822 | 170500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20240822 | 170400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 2448 |
| 123 | 20240822 | 170300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20240822 | 170200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20240822 | 170100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20240822 | 170000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20240822 | 165900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20240822 | 165800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20240822 | 165700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20240822 | 165600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20240822 | 165500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20240822 | 165400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20240822 | 165300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20240822 | 165200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20240822 | 165100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20240822 | 165000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20240822 | 164900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20240822 | 164800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20240822 | 164700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20240822 | 164600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20240822 | 164500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20240822 | 164400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20240822 | 164300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20240822 | 164200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20240822 | 164100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20240822 | 164000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20240822 | 163900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20240822 | 163800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20240822 | 163700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20240822 | 163600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20240822 | 163500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20240822 | 163400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 2448 |
| 153 | 20240822 | 163300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20240822 | 163200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20240822 | 163100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20240822 | 163000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20240822 | 162900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20240822 | 162800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20240822 | 162700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20240822 | 162600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20240822 | 162500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20240822 | 162400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20240822 | 162300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20240822 | 162200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20240822 | 162100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20240822 | 162000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20240822 | 161900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20240822 | 161800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20240822 | 161700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20240822 | 161600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20240822 | 161500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20240822 | 161400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20240822 | 161300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20240822 | 161200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20240822 | 161100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20240822 | 161000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20240822 | 160900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20240822 | 160800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20240822 | 160700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20240822 | 160600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20240822 | 160500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20240822 | 160400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 2448 |
| 183 | 20240822 | 160300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20240822 | 160200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20240822 | 160100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20240822 | 160000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20240822 | 155900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20240822 | 155800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20240822 | 155700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20240822 | 155600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20240822 | 155500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20240822 | 155400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20240822 | 155300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20240822 | 155200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20240822 | 155100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20240822 | 155000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20240822 | 154900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20240822 | 154800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20240822 | 154700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20240822 | 154600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20240822 | 154500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20240822 | 154400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20240822 | 154300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20240822 | 154200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20240822 | 154100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20240822 | 154000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20240822 | 153900 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20240822 | 153800 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20240822 | 153700 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20240822 | 153600 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20240822 | 153500 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20240822 | 153400 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 2448 |
| 213 | 20240822 | 153300 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20240822 | 153200 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20240822 | 153100 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20240822 | 153000 | 5049751800 | 37050 | 37050 | 37050 | 37050 | 2448 |
| 217 | 20240822 | 152900 | 4959053400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 218 | 20240822 | 152800 | 4959053400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 219 | 20240822 | 152700 | 4959053400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 220 | 20240822 | 152600 | 4959053400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 221 | 20240822 | 152500 | 4959053400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 222 | 20240822 | 152400 | 4959053400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 223 | 20240822 | 152300 | 4959053400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 224 | 20240822 | 152200 | 4959053400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 225 | 20240822 | 152100 | 4959053400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 226 | 20240822 | 152000 | 4959053400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 227 | 20240822 | 151900 | 4959053400 | 37100 | 37100 | 37150 | 37050 | 436 |
| 228 | 20240822 | 151800 | 4942880650 | 37100 | 37100 | 37100 | 37050 | 622 |
| 229 | 20240822 | 151700 | 4919816650 | 37100 | 37000 | 37150 | 37000 | 1930 |
| 230 | 20240822 | 151600 | 4848341050 | 37000 | 36900 | 37000 | 36900 | 939 |
| 231 | 20240822 | 151500 | 4813673000 | 36850 | 36900 | 36900 | 36850 | 386 |
| 232 | 20240822 | 151400 | 4799448850 | 36900 | 36850 | 36900 | 36850 | 316 |
| 233 | 20240822 | 151300 | 4787802600 | 36850 | 36850 | 36850 | 36850 | 50 |
| 234 | 20240822 | 151200 | 4785960100 | 36850 | 36800 | 36850 | 36800 | 74 |
| 235 | 20240822 | 151100 | 4783236450 | 36750 | 36750 | 36750 | 36750 | 11 |
| 236 | 20240822 | 151000 | 4782832200 | 36750 | 36700 | 36750 | 36700 | 609 |
| 237 | 20240822 | 150900 | 4760453550 | 36700 | 36700 | 36700 | 36700 | 313 |
| 238 | 20240822 | 150800 | 4748966450 | 36700 | 36750 | 36750 | 36700 | 207 |
| 239 | 20240822 | 150700 | 4741365850 | 36750 | 36800 | 36800 | 36750 | 153 |
| 240 | 20240822 | 150600 | 4735742950 | 36800 | 36750 | 36800 | 36750 | 89 |
| 241 | 20240822 | 150500 | 4732472150 | 36750 | 36700 | 36750 | 36700 | 85 |
| 242 | 20240822 | 150400 | 4729352050 | 36700 | 36750 | 36750 | 36700 | 55 |
| 243 | 20240822 | 150300 | 4727333500 | 36700 | 36700 | 36700 | 36700 | 37 |
| 244 | 20240822 | 150200 | 4725975600 | 36750 | 36750 | 36750 | 36700 | 497 |
| 245 | 20240822 | 150100 | 4707734850 | 36750 | 36750 | 36800 | 36750 | 812 |
| 246 | 20240822 | 150000 | 4677892850 | 36750 | 36800 | 36800 | 36750 | 416 |
| 247 | 20240822 | 145900 | 4662604100 | 36750 | 36750 | 36800 | 36750 | 193 |
| 248 | 20240822 | 145800 | 4655510650 | 36750 | 36750 | 36750 | 36750 | 86 |
| 249 | 20240822 | 145700 | 4652350150 | 36750 | 36800 | 36800 | 36750 | 389 |
| 250 | 20240822 | 145600 | 4638036450 | 36800 | 36850 | 36850 | 36800 | 198 |
| 251 | 20240822 | 145500 | 4630748450 | 36850 | 36800 | 36850 | 36800 | 218 |
| 252 | 20240822 | 145400 | 4622724850 | 36800 | 36850 | 36850 | 36800 | 317 |
| 253 | 20240822 | 145300 | 4611047700 | 36850 | 36850 | 36850 | 36850 | 81 |
| 254 | 20240822 | 145200 | 4608062850 | 36850 | 36850 | 36850 | 36850 | 510 |
| 255 | 20240822 | 145100 | 4589269350 | 36850 | 36900 | 36900 | 36850 | 33 |
| 256 | 20240822 | 145000 | 4588051700 | 36900 | 36900 | 36900 | 36900 | 15 |
| 257 | 20240822 | 144900 | 4587498200 | 36900 | 36900 | 36900 | 36900 | 128 |
| 258 | 20240822 | 144800 | 4582775000 | 36900 | 36900 | 36900 | 36900 | 30 |
| 259 | 20240822 | 144700 | 4581668000 | 36900 | 36850 | 36900 | 36850 | 21 |
| 260 | 20240822 | 144600 | 4580894100 | 36850 | 36900 | 36900 | 36850 | 96 |
| 261 | 20240822 | 144500 | 4577355750 | 36850 | 36850 | 36850 | 36850 | 143 |
| 262 | 20240822 | 144400 | 4572086200 | 36900 | 36950 | 36950 | 36900 | 211 |
| 263 | 20240822 | 144300 | 4564300150 | 36900 | 36950 | 36950 | 36900 | 47 |
| 264 | 20240822 | 144200 | 4562565050 | 36900 | 36900 | 36950 | 36900 | 54 |
| 265 | 20240822 | 144100 | 4560571700 | 36950 | 36900 | 36950 | 36900 | 79 |
| 266 | 20240822 | 144000 | 4557656550 | 36950 | 36900 | 36950 | 36900 | 75 |
| 267 | 20240822 | 143900 | 4554888900 | 36900 | 36950 | 36950 | 36900 | 38 |
| 268 | 20240822 | 143800 | 4553485950 | 36900 | 36900 | 36900 | 36900 | 98 |
| 269 | 20240822 | 143700 | 4549869750 | 36900 | 36900 | 36900 | 36900 | 37 |
| 270 | 20240822 | 143600 | 4548504450 | 36900 | 36900 | 36900 | 36900 | 100 |
| 271 | 20240822 | 143500 | 4544814450 | 36950 | 36950 | 36950 | 36900 | 139 |
| 272 | 20240822 | 143400 | 4539678450 | 36950 | 36950 | 36950 | 36950 | 14 |
| 273 | 20240822 | 143300 | 4539161150 | 36950 | 36850 | 36950 | 36850 | 125 |
| 274 | 20240822 | 143200 | 4534542600 | 36850 | 36850 | 36900 | 36850 | 60 |
| 275 | 20240822 | 143100 | 4532329750 | 36850 | 36900 | 36900 | 36850 | 51 |
| 276 | 20240822 | 143000 | 4530450150 | 36850 | 36950 | 37000 | 36850 | 394 |
| 277 | 20240822 | 142900 | 4515912350 | 37000 | 37000 | 37000 | 36950 | 600 |
| 278 | 20240822 | 142800 | 4493739900 | 37000 | 37000 | 37000 | 36950 | 218 |
| 279 | 20240822 | 142700 | 4485675400 | 36950 | 36950 | 36950 | 36950 | 29 |
| 280 | 20240822 | 142600 | 4484603850 | 36950 | 36950 | 36950 | 36950 | 190 |
| 281 | 20240822 | 142500 | 4477583350 | 36950 | 36950 | 36950 | 36950 | 145 |
| 282 | 20240822 | 142400 | 4472225600 | 36950 | 36900 | 36950 | 36900 | 54 |
| 283 | 20240822 | 142300 | 4470230400 | 36900 | 36850 | 36900 | 36850 | 370 |
| 284 | 20240822 | 142200 | 4456594700 | 36850 | 36850 | 36850 | 36850 | 32 |
| 285 | 20240822 | 142100 | 4455415500 | 36850 | 36850 | 36850 | 36850 | 56 |
| 286 | 20240822 | 142000 | 4453351900 | 36850 | 36850 | 36850 | 36850 | 11 |
| 287 | 20240822 | 141900 | 4452946550 | 36800 | 36850 | 36850 | 36800 | 90 |
| 288 | 20240822 | 141800 | 4449631500 | 36850 | 36850 | 36850 | 36850 | 69 |
| 289 | 20240822 | 141700 | 4447088850 | 36850 | 36800 | 36850 | 36750 | 365 |
| 290 | 20240822 | 141600 | 4433661550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 291 | 20240822 | 141500 | 4433661550 | 36750 | 36800 | 36800 | 36750 | 2 |
| 292 | 20240822 | 141400 | 4433588000 | 36800 | 36800 | 36800 | 36800 | 72 |
| 293 | 20240822 | 141300 | 4430938400 | 36800 | 36800 | 36800 | 36750 | 319 |
| 294 | 20240822 | 141200 | 4419199700 | 36800 | 36800 | 36800 | 36800 | 405 |
| 295 | 20240822 | 141100 | 4404295700 | 36800 | 36800 | 36800 | 36800 | 179 |
| 296 | 20240822 | 141000 | 4397708500 | 36800 | 36800 | 36800 | 36800 | 116 |
| 297 | 20240822 | 140900 | 4393439700 | 36800 | 36800 | 36800 | 36800 | 83 |
| 298 | 20240822 | 140800 | 4390385300 | 36800 | 36900 | 36900 | 36800 | 595 |
| 299 | 20240822 | 140700 | 4368469950 | 36900 | 36900 | 36900 | 36900 | 168 |
| 300 | 20240822 | 140600 | 4362270750 | 36900 | 36850 | 36900 | 36850 | 38 |
| 301 | 20240822 | 140500 | 4360868850 | 36850 | 36850 | 36850 | 36850 | 89 |
| 302 | 20240822 | 140400 | 4357589200 | 36850 | 36900 | 36900 | 36850 | 375 |
| 303 | 20240822 | 140300 | 4343761400 | 36900 | 36850 | 36900 | 36850 | 65 |
| 304 | 20240822 | 140200 | 4341363900 | 36850 | 36850 | 36850 | 36850 | 90 |
| 305 | 20240822 | 140100 | 4338047400 | 36800 | 36800 | 36800 | 36800 | 18 |
| 306 | 20240822 | 140000 | 4337385000 | 36750 | 36750 | 36800 | 36750 | 48 |
| 307 | 20240822 | 135900 | 4335620200 | 36750 | 36750 | 36750 | 36750 | 5 |
| 308 | 20240822 | 135800 | 4335436450 | 36800 | 36750 | 36800 | 36750 | 225 |
| 309 | 20240822 | 135700 | 4327167100 | 36750 | 36750 | 36750 | 36700 | 115 |
| 310 | 20240822 | 135600 | 4322945150 | 36750 | 36700 | 36750 | 36700 | 79 |
| 311 | 20240822 | 135500 | 4320044800 | 36750 | 36700 | 36750 | 36700 | 106 |
| 312 | 20240822 | 135400 | 4316154500 | 36700 | 36750 | 36750 | 36700 | 70 |
| 313 | 20240822 | 135300 | 4313584250 | 36750 | 36700 | 36750 | 36700 | 16 |
| 314 | 20240822 | 135200 | 4312996500 | 36750 | 36800 | 36800 | 36700 | 1290 |
| 315 | 20240822 | 135100 | 4265590400 | 36750 | 36750 | 36800 | 36750 | 154 |
| 316 | 20240822 | 135000 | 4259930800 | 36750 | 36750 | 36800 | 36750 | 32 |
| 317 | 20240822 | 134900 | 4258753400 | 36800 | 36800 | 36800 | 36750 | 128 |
| 318 | 20240822 | 134800 | 4254043050 | 36800 | 36800 | 36800 | 36800 | 204 |
| 319 | 20240822 | 134700 | 4246535850 | 36800 | 36850 | 36850 | 36800 | 19 |
| 320 | 20240822 | 134600 | 4245835850 | 36800 | 36800 | 36850 | 36800 | 12 |
| 321 | 20240822 | 134500 | 4245394150 | 36800 | 36850 | 36850 | 36800 | 18 |
| 322 | 20240822 | 134400 | 4244731600 | 36850 | 36850 | 36850 | 36800 | 50 |
| 323 | 20240822 | 134300 | 4242889150 | 36850 | 36850 | 36850 | 36800 | 135 |
| 324 | 20240822 | 134200 | 4237914550 | 36800 | 36750 | 36800 | 36750 | 63 |
| 325 | 20240822 | 134100 | 4235596200 | 36750 | 36800 | 36800 | 36750 | 68 |
| 326 | 20240822 | 134000 | 4233093900 | 36800 | 36750 | 36800 | 36750 | 93 |
| 327 | 20240822 | 133900 | 4229674450 | 36750 | 36800 | 36800 | 36750 | 37 |
| 328 | 20240822 | 133800 | 4228313500 | 36800 | 36800 | 36800 | 36750 | 119 |
| 329 | 20240822 | 133700 | 4223934450 | 36750 | 36800 | 36800 | 36750 | 41 |
| 330 | 20240822 | 133600 | 4222425800 | 36800 | 36750 | 36800 | 36750 | 51 |
| 331 | 20240822 | 133500 | 4220550800 | 36750 | 36800 | 36800 | 36750 | 47 |
| 332 | 20240822 | 133400 | 4218821300 | 36800 | 36800 | 36800 | 36750 | 25 |
| 333 | 20240822 | 133300 | 4217901350 | 36800 | 36750 | 36800 | 36750 | 126 |
| 334 | 20240822 | 133200 | 4213268700 | 36700 | 36750 | 36750 | 36700 | 11 |
| 335 | 20240822 | 133100 | 4212864550 | 36700 | 36750 | 36750 | 36700 | 139 |
| 336 | 20240822 | 133000 | 4207756450 | 36750 | 36750 | 36750 | 36700 | 39 |
| 337 | 20240822 | 132900 | 4206323350 | 36700 | 36700 | 36700 | 36700 | 3 |
| 338 | 20240822 | 132800 | 4206213250 | 36700 | 36650 | 36700 | 36650 | 266 |
| 339 | 20240822 | 132700 | 4196451350 | 36700 | 36650 | 36700 | 36650 | 101 |
| 340 | 20240822 | 132600 | 4192744850 | 36700 | 36700 | 36700 | 36650 | 140 |
| 341 | 20240822 | 132500 | 4187606950 | 36700 | 36700 | 36700 | 36650 | 102 |
| 342 | 20240822 | 132400 | 4183866100 | 36700 | 36700 | 36700 | 36650 | 31 |
| 343 | 20240822 | 132300 | 4182728500 | 36650 | 36700 | 36700 | 36650 | 20 |
| 344 | 20240822 | 132200 | 4181994800 | 36650 | 36650 | 36700 | 36650 | 251 |
| 345 | 20240822 | 132100 | 4172789250 | 36650 | 36650 | 36700 | 36650 | 4 |
| 346 | 20240822 | 132000 | 4172642550 | 36650 | 36650 | 36650 | 36650 | 7 |
| 347 | 20240822 | 131900 | 4172386000 | 36650 | 36700 | 36700 | 36650 | 363 |
| 348 | 20240822 | 131800 | 4159078950 | 36650 | 36750 | 36750 | 36650 | 327 |
| 349 | 20240822 | 131700 | 4147076150 | 36750 | 36700 | 36750 | 36700 | 6 |
| 350 | 20240822 | 131600 | 4146855850 | 36700 | 36750 | 36750 | 36700 | 68 |
| 351 | 20240822 | 131500 | 4144357000 | 36750 | 36700 | 36750 | 36700 | 18 |
| 352 | 20240822 | 131400 | 4143695800 | 36700 | 36700 | 36700 | 36700 | 7 |
| 353 | 20240822 | 131300 | 4143438900 | 36700 | 36700 | 36700 | 36700 | 36 |
| 354 | 20240822 | 131200 | 4142117700 | 36650 | 36650 | 36750 | 36650 | 237 |
| 355 | 20240822 | 131100 | 4133421100 | 36600 | 36700 | 36700 | 36600 | 303 |
| 356 | 20240822 | 131000 | 4122326500 | 36650 | 36700 | 36700 | 36650 | 79 |
| 357 | 20240822 | 130900 | 4119430500 | 36700 | 36650 | 36700 | 36650 | 126 |
| 358 | 20240822 | 130800 | 4114811850 | 36650 | 36650 | 36650 | 36650 | 305 |
| 359 | 20240822 | 130700 | 4103633600 | 36700 | 36700 | 36700 | 36700 | 253 |
| 360 | 20240822 | 130600 | 4094348500 | 36700 | 36700 | 36700 | 36700 | 114 |
| 361 | 20240822 | 130500 | 4090164700 | 36700 | 36750 | 36750 | 36650 | 181 |
| 362 | 20240822 | 130400 | 4083521200 | 36750 | 36700 | 36750 | 36700 | 14 |
| 363 | 20240822 | 130300 | 4083007350 | 36700 | 36750 | 36750 | 36700 | 90 |
| 364 | 20240822 | 130200 | 4079701850 | 36750 | 36650 | 36750 | 36600 | 1935 |
| 365 | 20240822 | 130100 | 4008722150 | 36650 | 36700 | 36700 | 36600 | 450 |
| 366 | 20240822 | 130000 | 3992229650 | 36700 | 36700 | 36700 | 36650 | 84 |
| 367 | 20240822 | 125900 | 3989150150 | 36650 | 36650 | 36700 | 36650 | 307 |
| 368 | 20240822 | 125800 | 3977898550 | 36650 | 36650 | 36700 | 36650 | 65 |
| 369 | 20240822 | 125700 | 3975515100 | 36650 | 36650 | 36650 | 36650 | 87 |
| 370 | 20240822 | 125600 | 3972326550 | 36650 | 36650 | 36700 | 36650 | 16 |
| 371 | 20240822 | 125500 | 3971740050 | 36650 | 36700 | 36700 | 36650 | 20 |
| 372 | 20240822 | 125400 | 3971006250 | 36650 | 36650 | 36650 | 36650 | 83 |
| 373 | 20240822 | 125300 | 3967964300 | 36650 | 36650 | 36700 | 36600 | 42 |
| 374 | 20240822 | 125200 | 3966424000 | 36650 | 36700 | 36700 | 36650 | 356 |
| 375 | 20240822 | 125100 | 3953375050 | 36700 | 36700 | 36700 | 36650 | 180 |
| 376 | 20240822 | 125000 | 3946773950 | 36700 | 36700 | 36700 | 36650 | 321 |
| 377 | 20240822 | 124900 | 3935001050 | 36700 | 36700 | 36700 | 36700 | 53 |
| 378 | 20240822 | 124800 | 3933055950 | 36700 | 36750 | 36750 | 36700 | 20 |
| 379 | 20240822 | 124700 | 3932321000 | 36700 | 36700 | 36750 | 36700 | 204 |
| 380 | 20240822 | 124600 | 3924833700 | 36700 | 36700 | 36700 | 36650 | 127 |
| 381 | 20240822 | 124500 | 3920173900 | 36700 | 36750 | 36750 | 36650 | 183 |
| 382 | 20240822 | 124400 | 3913458850 | 36700 | 36700 | 36750 | 36700 | 23 |
| 383 | 20240822 | 124300 | 3912613750 | 36700 | 36700 | 36700 | 36650 | 2996 |
| 384 | 20240822 | 124200 | 3802800350 | 36650 | 36700 | 36700 | 36650 | 20 |
| 385 | 20240822 | 124100 | 3802067050 | 36700 | 36700 | 36700 | 36650 | 1017 |
| 386 | 20240822 | 124000 | 3764743850 | 36700 | 36700 | 36750 | 36700 | 316 |
| 387 | 20240822 | 123900 | 3753146500 | 36750 | 36800 | 36800 | 36700 | 1211 |
| 388 | 20240822 | 123800 | 3708682950 | 36800 | 36800 | 36800 | 36800 | 16 |
| 389 | 20240822 | 123700 | 3708094150 | 36750 | 36800 | 36800 | 36750 | 331 |
| 390 | 20240822 | 123600 | 3695915700 | 36800 | 36800 | 36850 | 36800 | 437 |
| 391 | 20240822 | 123500 | 3679834000 | 36800 | 36850 | 36900 | 36800 | 272 |
| 392 | 20240822 | 123400 | 3669810700 | 36900 | 36900 | 36900 | 36850 | 118 |
| 393 | 20240822 | 123300 | 3665457950 | 36900 | 36950 | 36950 | 36900 | 2 |
| 394 | 20240822 | 123200 | 3665384100 | 36900 | 36900 | 36950 | 36900 | 223 |
| 395 | 20240822 | 123100 | 3657155200 | 36950 | 36900 | 37000 | 36900 | 171 |
| 396 | 20240822 | 123000 | 3650829900 | 36950 | 36950 | 37000 | 36900 | 434 |
| 397 | 20240822 | 122900 | 3634785400 | 37000 | 36950 | 37000 | 36950 | 28 |
| 398 | 20240822 | 122800 | 3633749550 | 37000 | 36900 | 37000 | 36900 | 275 |
| 399 | 20240822 | 122700 | 3623585250 | 36900 | 36900 | 36950 | 36900 | 34 |
| 400 | 20240822 | 122600 | 3622329950 | 36850 | 36950 | 36950 | 36850 | 13 |
| 401 | 20240822 | 122500 | 3621850800 | 36850 | 36900 | 36900 | 36850 | 31 |
| 402 | 20240822 | 122400 | 3620707950 | 36850 | 36850 | 36900 | 36850 | 257 |
| 403 | 20240822 | 122300 | 3611236150 | 36850 | 36900 | 36900 | 36850 | 86 |
| 404 | 20240822 | 122200 | 3608062800 | 36900 | 36900 | 36900 | 36900 | 3 |
| 405 | 20240822 | 122100 | 3607952100 | 36900 | 36900 | 36900 | 36850 | 130 |
| 406 | 20240822 | 122000 | 3603157250 | 36850 | 36850 | 36850 | 36850 | 0 |
| 407 | 20240822 | 121900 | 3603157250 | 36850 | 36850 | 36850 | 36850 | 269 |
| 408 | 20240822 | 121800 | 3593244600 | 36900 | 36900 | 36900 | 36900 | 248 |
| 409 | 20240822 | 121700 | 3584093400 | 36900 | 37000 | 37000 | 36900 | 277 |
| 410 | 20240822 | 121600 | 3573866700 | 37000 | 37000 | 37000 | 36950 | 24 |
| 411 | 20240822 | 121500 | 3572978800 | 37000 | 36950 | 37000 | 36950 | 107 |
| 412 | 20240822 | 121400 | 3569025050 | 36950 | 37050 | 37050 | 36950 | 302 |
| 413 | 20240822 | 121300 | 3557850350 | 37000 | 37050 | 37050 | 37000 | 262 |
| 414 | 20240822 | 121200 | 3548143500 | 37050 | 37100 | 37100 | 37050 | 14 |
| 415 | 20240822 | 121100 | 3547624600 | 37050 | 37100 | 37100 | 37050 | 11 |
| 416 | 20240822 | 121000 | 3547216800 | 37100 | 37050 | 37100 | 37050 | 27 |
| 417 | 20240822 | 120900 | 3546215200 | 37050 | 37100 | 37100 | 37050 | 127 |
| 418 | 20240822 | 120800 | 3541507450 | 37100 | 37100 | 37150 | 37100 | 428 |
| 419 | 20240822 | 120700 | 3525628000 | 37100 | 37150 | 37150 | 37100 | 134 |
| 420 | 20240822 | 120600 | 3520655350 | 37150 | 37100 | 37150 | 37100 | 185 |
| 421 | 20240822 | 120500 | 3513784000 | 37100 | 37100 | 37200 | 37100 | 203 |
| 422 | 20240822 | 120400 | 3506250850 | 37100 | 37100 | 37150 | 37100 | 10 |
| 423 | 20240822 | 120300 | 3505879800 | 37100 | 37100 | 37100 | 37050 | 537 |
| 424 | 20240822 | 120200 | 3485957400 | 37050 | 37050 | 37100 | 37050 | 15 |
| 425 | 20240822 | 120100 | 3485401450 | 37050 | 37050 | 37050 | 37000 | 122 |
| 426 | 20240822 | 120000 | 3480881450 | 37050 | 37000 | 37050 | 37000 | 39 |
| 427 | 20240822 | 115900 | 3479436750 | 37000 | 37050 | 37050 | 37000 | 385 |
| 428 | 20240822 | 115800 | 3465188100 | 37050 | 37050 | 37050 | 37000 | 334 |
| 429 | 20240822 | 115700 | 3452814750 | 37050 | 37050 | 37100 | 37050 | 49 |
| 430 | 20240822 | 115600 | 3450998100 | 37050 | 37050 | 37100 | 37050 | 84 |
| 431 | 20240822 | 115500 | 3447885150 | 37050 | 37100 | 37100 | 37050 | 40 |
| 432 | 20240822 | 115400 | 3446401500 | 37100 | 37050 | 37100 | 37050 | 69 |
| 433 | 20240822 | 115300 | 3443842050 | 37100 | 37100 | 37100 | 37050 | 19 |
| 434 | 20240822 | 115200 | 3443137350 | 37050 | 37000 | 37050 | 37000 | 108 |
| 435 | 20240822 | 115100 | 3439136100 | 37000 | 37050 | 37050 | 37000 | 216 |
| 436 | 20240822 | 115000 | 3431133400 | 37000 | 37050 | 37050 | 37000 | 6 |
| 437 | 20240822 | 114900 | 3430911350 | 37050 | 37000 | 37050 | 37000 | 307 |
| 438 | 20240822 | 114800 | 3419547550 | 37000 | 37000 | 37000 | 37000 | 22 |
| 439 | 20240822 | 114700 | 3418733550 | 37000 | 36950 | 37000 | 36950 | 123 |
| 440 | 20240822 | 114600 | 3414182700 | 36950 | 36950 | 37000 | 36950 | 20 |
| 441 | 20240822 | 114500 | 3413442850 | 36950 | 36900 | 36950 | 36900 | 296 |
| 442 | 20240822 | 114400 | 3402508450 | 36900 | 36900 | 36900 | 36850 | 842 |
| 443 | 20240822 | 114300 | 3371440150 | 36900 | 36850 | 36900 | 36850 | 1245 |
| 444 | 20240822 | 114200 | 3325499800 | 36900 | 36850 | 36900 | 36850 | 231 |
| 445 | 20240822 | 114100 | 3316978350 | 36900 | 36850 | 36900 | 36850 | 135 |
| 446 | 20240822 | 114000 | 3311999850 | 36900 | 36900 | 36900 | 36850 | 139 |
| 447 | 20240822 | 113900 | 3306873350 | 36900 | 36850 | 36900 | 36850 | 22 |
| 448 | 20240822 | 113800 | 3306061800 | 36850 | 36900 | 36900 | 36850 | 309 |
| 449 | 20240822 | 113700 | 3294660050 | 36900 | 36850 | 36900 | 36850 | 9 |
| 450 | 20240822 | 113600 | 3294328200 | 36800 | 36850 | 36850 | 36800 | 267 |
| 451 | 20240822 | 113500 | 3284493300 | 36800 | 36800 | 36800 | 36800 | 107 |
| 452 | 20240822 | 113400 | 3280555700 | 36800 | 36700 | 36800 | 36700 | 317 |
| 453 | 20240822 | 113300 | 3268905400 | 36700 | 36700 | 36750 | 36700 | 215 |
| 454 | 20240822 | 113200 | 3261006150 | 36750 | 36750 | 36750 | 36700 | 738 |
| 455 | 20240822 | 113100 | 3233914000 | 36750 | 36700 | 36750 | 36700 | 102 |
| 456 | 20240822 | 113000 | 3230168300 | 36700 | 36700 | 36700 | 36700 | 163 |
| 457 | 20240822 | 112900 | 3224186200 | 36700 | 36750 | 36800 | 36700 | 687 |
| 458 | 20240822 | 112800 | 3198938600 | 36800 | 36800 | 36850 | 36750 | 336 |
| 459 | 20240822 | 112700 | 3186577800 | 36850 | 36750 | 36850 | 36750 | 69 |
| 460 | 20240822 | 112600 | 3184039650 | 36750 | 36800 | 36800 | 36750 | 680 |
| 461 | 20240822 | 112500 | 3159020050 | 36800 | 36850 | 36900 | 36800 | 358 |
| 462 | 20240822 | 112400 | 3145831600 | 36850 | 36850 | 36850 | 36850 | 54 |
| 463 | 20240822 | 112300 | 3143841700 | 36900 | 36900 | 36900 | 36850 | 1060 |
| 464 | 20240822 | 112200 | 3104771900 | 36900 | 36900 | 36950 | 36850 | 257 |
| 465 | 20240822 | 112100 | 3095287900 | 36900 | 36850 | 36900 | 36850 | 698 |
| 466 | 20240822 | 112000 | 3069532200 | 36850 | 37000 | 37000 | 36850 | 2143 |
| 467 | 20240822 | 111900 | 2990296650 | 37050 | 37050 | 37050 | 37050 | 826 |
| 468 | 20240822 | 111800 | 2959693350 | 37100 | 37100 | 37100 | 37050 | 528 |
| 469 | 20240822 | 111700 | 2940124200 | 37150 | 37100 | 37150 | 37100 | 644 |
| 470 | 20240822 | 111600 | 2916229300 | 37100 | 37150 | 37150 | 37100 | 192 |
| 471 | 20240822 | 111500 | 2909096800 | 37150 | 37200 | 37200 | 37150 | 288 |
| 472 | 20240822 | 111400 | 2898395650 | 37200 | 37200 | 37200 | 37200 | 76 |
| 473 | 20240822 | 111300 | 2895568450 | 37200 | 37200 | 37250 | 37200 | 187 |
| 474 | 20240822 | 111200 | 2888605700 | 37200 | 37150 | 37200 | 37150 | 143 |
| 475 | 20240822 | 111100 | 2883293200 | 37100 | 37100 | 37150 | 37100 | 49 |
| 476 | 20240822 | 111000 | 2881474800 | 37100 | 37150 | 37150 | 37100 | 477 |
| 477 | 20240822 | 110900 | 2863754300 | 37200 | 37250 | 37250 | 37200 | 569 |
| 478 | 20240822 | 110800 | 2842587350 | 37250 | 37200 | 37250 | 37200 | 34 |
| 479 | 20240822 | 110700 | 2841321100 | 37200 | 37250 | 37250 | 37200 | 494 |
| 480 | 20240822 | 110600 | 2822923000 | 37250 | 37300 | 37300 | 37250 | 62 |
| 481 | 20240822 | 110500 | 2820612950 | 37300 | 37250 | 37300 | 37250 | 60 |
| 482 | 20240822 | 110400 | 2818375900 | 37250 | 37300 | 37300 | 37250 | 58 |
| 483 | 20240822 | 110300 | 2816215050 | 37250 | 37250 | 37250 | 37250 | 1 |
| 484 | 20240822 | 110200 | 2816177800 | 37300 | 37300 | 37300 | 37250 | 183 |
| 485 | 20240822 | 110100 | 2809352250 | 37300 | 37300 | 37300 | 37300 | 515 |
| 486 | 20240822 | 110000 | 2790142750 | 37300 | 37300 | 37300 | 37300 | 351 |
| 487 | 20240822 | 105900 | 2777050450 | 37250 | 37300 | 37300 | 37250 | 174 |
| 488 | 20240822 | 105800 | 2770566300 | 37300 | 37350 | 37350 | 37250 | 203 |
| 489 | 20240822 | 105700 | 2762994750 | 37350 | 37300 | 37350 | 37300 | 83 |
| 490 | 20240822 | 105600 | 2759897200 | 37300 | 37300 | 37300 | 37300 | 387 |
| 491 | 20240822 | 105500 | 2745462100 | 37350 | 37350 | 37350 | 37350 | 81 |
| 492 | 20240822 | 105400 | 2742436750 | 37350 | 37350 | 37350 | 37350 | 36 |
| 493 | 20240822 | 105300 | 2741092150 | 37350 | 37350 | 37350 | 37350 | 74 |
| 494 | 20240822 | 105200 | 2738328250 | 37300 | 37300 | 37350 | 37300 | 35 |
| 495 | 20240822 | 105100 | 2737021550 | 37300 | 37350 | 37350 | 37300 | 38 |
| 496 | 20240822 | 105000 | 2735603300 | 37350 | 37300 | 37350 | 37300 | 171 |
| 497 | 20240822 | 104900 | 2729217250 | 37300 | 37300 | 37300 | 37300 | 8 |
| 498 | 20240822 | 104800 | 2728918850 | 37300 | 37200 | 37300 | 37200 | 731 |
| 499 | 20240822 | 104700 | 2701653850 | 37300 | 37300 | 37300 | 37200 | 86 |
| 500 | 20240822 | 104600 | 2698454250 | 37200 | 37250 | 37250 | 37200 | 176 |
| 501 | 20240822 | 104500 | 2691901650 | 37250 | 37300 | 37300 | 37200 | 245 |
| 502 | 20240822 | 104400 | 2682775100 | 37300 | 37250 | 37300 | 37200 | 248 |
| 503 | 20240822 | 104300 | 2673533250 | 37250 | 37250 | 37250 | 37200 | 456 |
| 504 | 20240822 | 104200 | 2656547700 | 37250 | 37300 | 37300 | 37250 | 269 |
| 505 | 20240822 | 104100 | 2646524450 | 37300 | 37350 | 37350 | 37300 | 682 |
| 506 | 20240822 | 104000 | 2621084050 | 37350 | 37500 | 37500 | 37350 | 1297 |
| 507 | 20240822 | 103900 | 2572584400 | 37450 | 37500 | 37500 | 37450 | 449 |
| 508 | 20240822 | 103800 | 2555753500 | 37500 | 37550 | 37550 | 37500 | 171 |
| 509 | 20240822 | 103700 | 2549339850 | 37550 | 37550 | 37550 | 37550 | 36 |
| 510 | 20240822 | 103600 | 2547988050 | 37500 | 37550 | 37550 | 37500 | 407 |
| 511 | 20240822 | 103500 | 2532705250 | 37550 | 37600 | 37600 | 37550 | 73 |
| 512 | 20240822 | 103400 | 2529963000 | 37600 | 37600 | 37600 | 37600 | 245 |
| 513 | 20240822 | 103300 | 2520751000 | 37550 | 37550 | 37600 | 37550 | 108 |
| 514 | 20240822 | 103200 | 2516695450 | 37600 | 37600 | 37600 | 37550 | 272 |
| 515 | 20240822 | 103100 | 2506468500 | 37600 | 37550 | 37600 | 37550 | 203 |
| 516 | 20240822 | 103000 | 2498844850 | 37550 | 37550 | 37550 | 37550 | 35 |
| 517 | 20240822 | 102900 | 2497530600 | 37550 | 37550 | 37550 | 37500 | 122 |
| 518 | 20240822 | 102800 | 2492949650 | 37500 | 37500 | 37600 | 37500 | 371 |
| 519 | 20240822 | 102700 | 2479031150 | 37500 | 37350 | 37500 | 37350 | 476 |
| 520 | 20240822 | 102600 | 2461202850 | 37350 | 37450 | 37450 | 37350 | 468 |
| 521 | 20240822 | 102500 | 2443693250 | 37450 | 37400 | 37450 | 37350 | 461 |
| 522 | 20240822 | 102400 | 2426449900 | 37400 | 37400 | 37400 | 37400 | 42 |
| 523 | 20240822 | 102300 | 2424879100 | 37400 | 37450 | 37450 | 37350 | 591 |
| 524 | 20240822 | 102200 | 2402786150 | 37450 | 37400 | 37450 | 37400 | 336 |
| 525 | 20240822 | 102100 | 2390208100 | 37450 | 37500 | 37500 | 37450 | 1272 |
| 526 | 20240822 | 102000 | 2342568600 | 37500 | 37500 | 37500 | 37450 | 92 |
| 527 | 20240822 | 101900 | 2339120100 | 37500 | 37500 | 37500 | 37450 | 152 |
| 528 | 20240822 | 101800 | 2333424050 | 37500 | 37500 | 37500 | 37500 | 88 |
| 529 | 20240822 | 101700 | 2330124050 | 37500 | 37500 | 37550 | 37500 | 86 |
| 530 | 20240822 | 101600 | 2326898450 | 37600 | 37500 | 37600 | 37500 | 243 |
| 531 | 20240822 | 101500 | 2317784350 | 37500 | 37500 | 37500 | 37500 | 16 |
| 532 | 20240822 | 101400 | 2317184350 | 37500 | 37500 | 37550 | 37500 | 116 |
| 533 | 20240822 | 101300 | 2312833850 | 37500 | 37450 | 37500 | 37450 | 32 |
| 534 | 20240822 | 101200 | 2311634100 | 37450 | 37450 | 37500 | 37450 | 33 |
| 535 | 20240822 | 101100 | 2310396850 | 37500 | 37450 | 37500 | 37450 | 446 |
| 536 | 20240822 | 101000 | 2293688650 | 37500 | 37450 | 37500 | 37400 | 117 |
| 537 | 20240822 | 100900 | 2289305800 | 37450 | 37450 | 37450 | 37350 | 1219 |
| 538 | 20240822 | 100800 | 2243736500 | 37450 | 37500 | 37500 | 37450 | 223 |
| 539 | 20240822 | 100700 | 2235374400 | 37500 | 37550 | 37600 | 37500 | 319 |
| 540 | 20240822 | 100600 | 2223399350 | 37550 | 37600 | 37600 | 37550 | 316 |
| 541 | 20240822 | 100500 | 2211533350 | 37550 | 37600 | 37600 | 37550 | 416 |
| 542 | 20240822 | 100400 | 2195899900 | 37600 | 37600 | 37700 | 37600 | 213 |
| 543 | 20240822 | 100300 | 2187881650 | 37500 | 37500 | 37650 | 37400 | 1365 |
| 544 | 20240822 | 100200 | 2136693500 | 37550 | 37550 | 37550 | 37500 | 103 |
| 545 | 20240822 | 100100 | 2132830850 | 37550 | 37700 | 37700 | 37550 | 397 |
| 546 | 20240822 | 100000 | 2117910750 | 37650 | 37650 | 37700 | 37600 | 1331 |
| 547 | 20240822 | 095900 | 2067796600 | 37600 | 37550 | 37650 | 37500 | 1858 |
| 548 | 20240822 | 095800 | 1998045750 | 37550 | 37500 | 37550 | 37500 | 53 |
| 549 | 20240822 | 095700 | 1996055750 | 37500 | 37400 | 37500 | 37400 | 170 |
| 550 | 20240822 | 095600 | 1989692200 | 37450 | 37500 | 37600 | 37450 | 457 |
| 551 | 20240822 | 095500 | 1972566450 | 37450 | 37500 | 37550 | 37450 | 255 |
| 552 | 20240822 | 095400 | 1963004800 | 37500 | 37450 | 37500 | 37450 | 194 |
| 553 | 20240822 | 095300 | 1955733850 | 37450 | 37400 | 37450 | 37400 | 499 |
| 554 | 20240822 | 095200 | 1937046700 | 37400 | 37450 | 37500 | 37400 | 861 |
| 555 | 20240822 | 095100 | 1904812300 | 37450 | 37450 | 37450 | 37450 | 125 |
| 556 | 20240822 | 095000 | 1900131050 | 37450 | 37500 | 37500 | 37450 | 56 |
| 557 | 20240822 | 094900 | 1898032900 | 37450 | 37450 | 37450 | 37450 | 251 |
| 558 | 20240822 | 094800 | 1888632950 | 37500 | 37350 | 37600 | 37300 | 616 |
| 559 | 20240822 | 094700 | 1865611200 | 37350 | 37500 | 37550 | 37300 | 1818 |
| 560 | 20240822 | 094600 | 1797540500 | 37500 | 37450 | 37500 | 37450 | 115 |
| 561 | 20240822 | 094500 | 1793230550 | 37450 | 37250 | 37450 | 37250 | 879 |
| 562 | 20240822 | 094400 | 1760422600 | 37250 | 37300 | 37300 | 37000 | 12733 |
| 563 | 20240822 | 094300 | 1289027500 | 37300 | 37350 | 37350 | 37200 | 853 |
| 564 | 20240822 | 094200 | 1257233450 | 37350 | 37450 | 37450 | 37350 | 520 |
| 565 | 20240822 | 094100 | 1237801350 | 37450 | 37600 | 37600 | 37350 | 1188 |
| 566 | 20240822 | 094000 | 1193258150 | 37550 | 37600 | 37600 | 37550 | 32 |
| 567 | 20240822 | 093900 | 1192055800 | 37600 | 37550 | 37600 | 37550 | 762 |
| 568 | 20240822 | 093800 | 1163434650 | 37500 | 37450 | 37500 | 37450 | 701 |
| 569 | 20240822 | 093700 | 1137165700 | 37500 | 37500 | 37500 | 37500 | 148 |
| 570 | 20240822 | 093600 | 1131615700 | 37500 | 37300 | 37500 | 37300 | 355 |
| 571 | 20240822 | 093500 | 1118367800 | 37300 | 37350 | 37450 | 37100 | 2479 |
| 572 | 20240822 | 093400 | 1025970950 | 37350 | 37400 | 37400 | 37350 | 344 |
| 573 | 20240822 | 093300 | 1013111350 | 37400 | 37650 | 37650 | 37300 | 1697 |
| 574 | 20240822 | 093200 | 949532100 | 37700 | 37700 | 37750 | 37700 | 204 |
| 575 | 20240822 | 093100 | 941841150 | 37650 | 37750 | 37750 | 37650 | 526 |
| 576 | 20240822 | 093000 | 922021500 | 37750 | 37700 | 37750 | 37700 | 518 |
| 577 | 20240822 | 092900 | 902484100 | 37650 | 37600 | 37800 | 37600 | 1694 |
| 578 | 20240822 | 092800 | 838690850 | 37600 | 37500 | 37600 | 37500 | 1028 |
| 579 | 20240822 | 092700 | 800095350 | 37550 | 37550 | 37550 | 37500 | 461 |
| 580 | 20240822 | 092600 | 782791850 | 37600 | 37650 | 37650 | 37500 | 731 |
| 581 | 20240822 | 092500 | 755330700 | 37700 | 37600 | 37750 | 37600 | 1021 |
| 582 | 20240822 | 092400 | 716863100 | 37600 | 37650 | 37650 | 37550 | 598 |
| 583 | 20240822 | 092300 | 694373650 | 37650 | 37550 | 37650 | 37550 | 844 |
| 584 | 20240822 | 092200 | 662642500 | 37550 | 37450 | 37550 | 37450 | 896 |
| 585 | 20240822 | 092100 | 629063400 | 37400 | 37400 | 37400 | 37400 | 290 |
| 586 | 20240822 | 092000 | 618217400 | 37400 | 37300 | 37450 | 37300 | 141 |
| 587 | 20240822 | 091900 | 612949250 | 37300 | 37300 | 37350 | 37300 | 62 |
| 588 | 20240822 | 091800 | 610635550 | 37300 | 37300 | 37350 | 37300 | 166 |
| 589 | 20240822 | 091700 | 604436200 | 37250 | 37350 | 37350 | 37250 | 345 |
| 590 | 20240822 | 091600 | 591568050 | 37400 | 37400 | 37400 | 37400 | 645 |
| 591 | 20240822 | 091500 | 567445050 | 37450 | 37350 | 37500 | 37300 | 1402 |
| 592 | 20240822 | 091400 | 515057300 | 37300 | 37300 | 37300 | 37300 | 46 |
| 593 | 20240822 | 091300 | 513341500 | 37300 | 37200 | 37350 | 37100 | 1027 |
| 594 | 20240822 | 091200 | 475118900 | 37200 | 36950 | 37200 | 36950 | 1423 |
| 595 | 20240822 | 091100 | 422397500 | 37000 | 37000 | 37000 | 36950 | 307 |
| 596 | 20240822 | 091000 | 411038700 | 37000 | 37000 | 37050 | 36950 | 119 |
| 597 | 20240822 | 090900 | 406638550 | 36950 | 37000 | 37050 | 36850 | 1353 |
| 598 | 20240822 | 090800 | 356665800 | 37050 | 37100 | 37100 | 37000 | 919 |
| 599 | 20240822 | 090700 | 322628700 | 37100 | 37050 | 37100 | 37000 | 646 |
| 600 | 20240822 | 090600 | 298705100 | 37050 | 37150 | 37150 | 37050 | 675 |
| 601 | 20240822 | 090500 | 273677700 | 37150 | 37250 | 37250 | 37100 | 750 |
| 602 | 20240822 | 090400 | 245821500 | 37250 | 37400 | 37400 | 37200 | 2692 |
| 603 | 20240822 | 090300 | 145405650 | 37350 | 37450 | 37500 | 37350 | 784 |
| 604 | 20240822 | 090200 | 116055400 | 37450 | 37250 | 37450 | 37250 | 105 |
| 605 | 20240822 | 090100 | 112138050 | 37250 | 37200 | 37450 | 37150 | 1278 |
| 606 | 20240822 | 090000 | 64433700 | 37250 | 37500 | 37500 | 37200 | 1723 |